iShares MSCI India UCITS ETF (LON:IIND)
London · Delayed Price · Currency is GBP 7.33
+0.08 (1.05%)
Oct 16, 2025, 4:28 PM BST
LON:IIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 7.30 | 7.34 | 7.29 | 7.33 | 7.33 | 1.10% | 261,309 |
| Oct 15, 2025 | 7.25 | 7.29 | 7.23 | 7.25 | 7.25 | 0.97% | 346,598 |
| Oct 14, 2025 | 7.17 | 7.20 | 7.17 | 7.18 | 7.18 | -0.28% | 200,996 |
| Oct 13, 2025 | 7.17 | 7.21 | 7.16 | 7.20 | 7.20 | 0.42% | 109,567 |
| Oct 10, 2025 | 7.25 | 7.28 | 7.17 | 7.17 | 7.17 | -0.14% | 165,846 |
| Oct 9, 2025 | 7.16 | 7.18 | 7.15 | 7.18 | 7.18 | 1.27% | 231,258 |
| Oct 8, 2025 | 7.10 | 7.12 | 7.07 | 7.09 | 7.09 | -0.42% | 209,091 |
| Oct 7, 2025 | 7.11 | 7.15 | 7.11 | 7.12 | 7.12 | 0.71% | 284,672 |
| Oct 6, 2025 | 7.08 | 7.10 | 7.06 | 7.07 | 7.07 | 0.71% | 243,114 |
| Oct 3, 2025 | 7.01 | 7.04 | 7.00 | 7.02 | 7.02 | - | 307,876 |
| Oct 2, 2025 | 6.98 | 7.02 | 6.96 | 7.02 | 7.02 | 0.14% | 171,964 |
| Oct 1, 2025 | 6.98 | 7.02 | 6.96 | 7.01 | 7.01 | 0.86% | 122,205 |
| Sep 30, 2025 | 6.96 | 6.97 | 6.92 | 6.95 | 6.95 | -0.43% | 661,719 |
| Sep 29, 2025 | 6.97 | 7.00 | 6.95 | 6.98 | 6.98 | -0.29% | 349,379 |
| Sep 26, 2025 | 7.05 | 7.06 | 6.99 | 7.00 | 7.00 | -1.27% | 591,937 |
| Sep 25, 2025 | 7.08 | 7.10 | 7.05 | 7.09 | 7.09 | 0.14% | 295,695 |
| Sep 24, 2025 | 7.09 | 7.11 | 7.07 | 7.08 | 7.08 | -0.28% | 247,271 |
| Sep 23, 2025 | 7.11 | 7.15 | 7.10 | 7.10 | 7.10 | -0.98% | 195,919 |
| Sep 22, 2025 | 7.23 | 7.23 | 7.16 | 7.17 | 7.17 | -0.97% | 121,123 |
| Sep 19, 2025 | 7.20 | 7.25 | 7.20 | 7.24 | 7.24 | 0.70% | 112,726 |
| Sep 18, 2025 | 7.18 | 7.19 | 7.15 | 7.19 | 7.19 | - | 186,050 |
| Sep 17, 2025 | 7.19 | 7.19 | 7.15 | 7.19 | 7.19 | 0.98% | 499,206 |
| Sep 16, 2025 | 7.12 | 7.13 | 7.11 | 7.12 | 7.12 | 0.42% | 243,793 |
| Sep 15, 2025 | 7.09 | 7.10 | 7.07 | 7.09 | 7.09 | - | 101,009 |
| Sep 12, 2025 | 7.09 | 7.12 | 7.08 | 7.09 | 7.09 | 0.14% | 150,629 |
| Sep 11, 2025 | 7.08 | 7.10 | 7.06 | 7.08 | 7.08 | - | 246,552 |
| Sep 10, 2025 | 7.06 | 7.09 | 7.05 | 7.08 | 7.08 | 0.85% | 494,647 |
| Sep 9, 2025 | 6.99 | 7.02 | 6.98 | 7.02 | 7.02 | -0.14% | 278,693 |
| Sep 8, 2025 | 7.02 | 7.05 | 7.00 | 7.03 | 7.03 | 0.72% | 201,552 |
| Sep 5, 2025 | 6.98 | 7.02 | 6.97 | 6.98 | 6.98 | -0.57% | 173,152 |
| Sep 4, 2025 | 7.06 | 7.08 | 7.02 | 7.02 | 7.02 | -0.14% | 164,441 |
| Sep 3, 2025 | 7.06 | 7.07 | 7.03 | 7.03 | 7.03 | 0.14% | 230,323 |
| Sep 2, 2025 | 7.02 | 7.06 | 7.00 | 7.02 | 7.02 | 0.72% | 82,204 |
| Sep 1, 2025 | 6.92 | 6.99 | 6.90 | 6.97 | 6.97 | 1.16% | 163,516 |
| Aug 29, 2025 | 6.96 | 6.98 | 6.89 | 6.89 | 6.89 | -1.29% | 226,133 |
| Aug 28, 2025 | 6.99 | 7.00 | 6.96 | 6.98 | 6.98 | -0.71% | 130,877 |
| Aug 27, 2025 | 7.01 | 7.03 | 6.98 | 7.03 | 7.03 | - | 163,361 |
| Aug 26, 2025 | 7.13 | 7.26 | 7.01 | 7.03 | 7.03 | -1.40% | 204,078 |
| Aug 22, 2025 | 7.18 | 7.19 | 7.12 | 7.13 | 7.13 | -0.97% | 371,996 |
| Aug 21, 2025 | 7.22 | 7.24 | 7.18 | 7.20 | 7.20 | 0.14% | 335,028 |
| Aug 20, 2025 | 7.19 | 7.21 | 7.17 | 7.19 | 7.19 | 0.56% | 729,041 |
| Aug 19, 2025 | 7.13 | 7.16 | 7.12 | 7.15 | 7.15 | 0.99% | 849,207 |
| Aug 18, 2025 | 7.05 | 7.09 | 7.05 | 7.08 | 7.08 | 2.02% | 253,341 |
| Aug 15, 2025 | 6.93 | 6.95 | 6.92 | 6.94 | 6.94 | 0.43% | 427,752 |
| Aug 14, 2025 | 6.94 | 6.94 | 6.90 | 6.91 | 6.91 | -0.58% | 391,426 |
| Aug 13, 2025 | 6.95 | 6.98 | 6.94 | 6.95 | 6.95 | 0.14% | 311,640 |
| Aug 12, 2025 | 6.99 | 6.99 | 6.92 | 6.94 | 6.94 | -0.43% | 83,195 |
| Aug 11, 2025 | 6.94 | 6.98 | 6.92 | 6.97 | 6.97 | 0.87% | 169,415 |
| Aug 8, 2025 | 6.95 | 6.95 | 6.90 | 6.91 | 6.91 | -1.43% | 194,551 |
| Aug 7, 2025 | 6.97 | 7.06 | 6.94 | 7.01 | 7.01 | 0.14% | 2,139,265 |